{"chart":{"result":[{"meta":{"currency":"USD","symbol":"LLY","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":76253400,"regularMarketTime":1783713739,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":1188.58,"fiftyTwoWeekHigh":1249.45,"fiftyTwoWeekLow":623.78,"regularMarketDayHigh":1212.96,"regularMarketDayLow":1178.32,"regularMarketVolume":1597562,"longName":"Eli Lilly and Company","shortName":"Eli Lilly and Company","chartPreviousClose":582.92,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1783690200,"start":1783670400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1783713600,"start":1783690200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1783728000,"start":1783713600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"high":[592.719970703125,619.8400268554688,636.4099731445312,619.9400024414062,626.0599975585938,634.4199829101562,637.0499877929688,639.760009765625,644.0,647.72998046875,640.52001953125,623.8800048828125,629.5900268554688,632.6400146484375,630.0,643.1699829101562,632.6099853515625,639.5999755859375,645.6500244140625,646.7999877929688,663.5499877929688,660.52001953125,672.6199951171875,711.8800048828125,742.0,740.989990234375,741.0,745.7000122070312,740.7999877929688,742.97998046875,764.0499877929688,762.989990234375,794.469970703125,793.3800048828125,749.5,775.1199951171875,777.6500244140625,780.219970703125,772.9500122070312,763.0,756.4600219726562,784.0800170898438,800.780029296875,788.530029296875,787.8499755859375,792.989990234375,780.0,756.7999877929688,755.969970703125,760.77001953125,768.0,760.8900146484375,769.6799926757812,773.8499755859375,773.1599731445312,780.5399780273438,777.0,778.489990234375,778.3300170898438,785.260009765625,793.6699829101562,777.5,765.0700073242188,787.25,787.9000244140625,786.7100219726562,785.2000122070312,777.8200073242188,765.260009765625,763.3300170898438,763.5,768.0,753.1400146484375,771.8300170898438,752.2000122070312,750.010009765625,737.8800048828125,746.1599731445312,752.6400146484375,727.989990234375,737.4500122070312,740.5800170898438,795.5,782.6099853515625,777.3400268554688,745.0,766.989990234375,779.0900268554688,781.3499755859375,784.0,777.4199829101562,763.5499877929688,764.5,787.6599731445312,786.47998046875,774.8699951171875,784.3300170898438,816.6099853515625,804.8800048828125,820.6099853515625,810.1199951171875,809.0,815.6099853515625,819.989990234375,826.2100219726562,838.280029296875,835.469970703125,838.4500122070312,846.969970703125,856.8099975585938,871.6300048828125,882.1400146484375,872.0,885.0599975585938,884.6099853515625,892.2000122070312,894.8699951171875,905.4500122070312,891.969970703125,903.5800170898438,909.4199829101562,906.3499755859375,909.5700073242188,915.5399780273438,916.8300170898438,912.0,918.5,916.4600219726562,928.6099853515625,935.0,945.6900024414062,942.8800048828125,950.7899780273438,966.0999755859375,956.3900146484375,925.0,909.8699951171875,880.2100219726562,874.4199829101562,887.719970703125,878.3400268554688,851.6199951171875,822.010009765625,824.77001953125,821.9000244140625,811.1400146484375,840.8900146484375,820.1900024414062,792.9400024414062,806.27001953125,786.5800170898438,877.780029296875,908.489990234375,904.719970703125,914.6900024414062,934.3800048828125,937.9600219726562,936.2999877929688,926.0,967.0,956.5,972.530029296875,960.5,955.0,972.47998046875,958.3400268554688,957.52001953125,961.0,969.6500244140625,954.0,943.0,927.9000244140625,915.4299926757812,915.1099853515625,921.5399780273438,937.6199951171875,942.3499755859375,932.6099853515625,921.5,915.5,916.8099975585938,939.8599853515625,922.0,925.6799926757812,939.2999877929688,921.8499755859375,901.2100219726562,887.4299926757812,891.27001953125,893.3499755859375,892.0,888.969970703125,905.280029296875,921.969970703125,921.3499755859375,922.0,932.239990234375,937.0,926.52001953125,917.8099975585938,930.510009765625,920.9199829101562,918.8599853515625,911.1199951171875,907.9500122070312,900.0,900.9600219726562,898.2100219726562,907.97998046875,860.5,853.5,833.0,820.1900024414062,809.2100219726562,820.72998046875,802.5499877929688,847.27001953125,844.0,833.989990234375,829.1099853515625,809.1900024414062,777.97998046875,734.0,730.0,757.3699951171875,753.0,761.280029296875,755.0,807.0,794.8300170898438,800.3300170898438,805.3499755859375,817.1300048828125,846.4600219726562,831.1300048828125,841.0,823.7000122070312,814.0,799.5,801.8400268554688,794.25,799.780029296875,788.0,779.0,772.969970703125,811.3499755859375,799.3599853515625,797.75,803.9099731445312,793.2999877929688,779.760009765625,773.9099731445312,787.0,785.8400268554688,784.77001953125,783.9600219726562,792.5599975585938,800.0,805.3400268554688,784.22998046875,754.5999755859375,765.510009765625,755.280029296875,743.280029296875,760.3699951171875,766.5999755859375,789.2899780273438,809.25,816.1500244140625,809.1199951171875,824.6199951171875,827.3499755859375,817.9600219726562,829.0399780273438,846.9000244140625,887.739990234375,889.3599853515625,880.0,874.1900024414062,877.780029296875,883.5,873.5,862.72998046875,881.3300170898438,880.3200073242188,894.4000244140625,893.1099853515625,912.0,922.4299926757812,925.5,921.219970703125,935.6300048828125,929.1599731445312,930.489990234375,931.3800048828125,908.0,863.1900024414062,832.3499755859375,834.6500244140625,821.1099853515625,815.2100219726562,829.0,836.2899780273438,842.1300048828125,854.3900146484375,850.4299926757812,866.8699951171875,874.9199829101562,851.4099731445312,826.77001953125,829.780029296875,828.010009765625,820.6599731445312,819.8499755859375,818.7899780273438,768.27001953125,748.0,763.5,754.8300170898438,741.9500122070312,735.8400268554688,759.5599975585938,765.3099975585938,756.2999877929688,858.0,843.9099731445312,832.0,846.010009765625,862.25,885.5800170898438,882.25,892.469970703125,902.5,850.9299926757812,831.530029296875,829.6400146484375,818.4199829101562,784.3400268554688,769.97998046875,762.010009765625,765.3300170898438,759.5,759.5,738.6799926757812,758.8699951171875,758.719970703125,763.5,750.52001953125,722.1900024414062,719.6400146484375,731.3099975585938,729.989990234375,727.3300170898438,745.9000244140625,747.3699951171875,757.0,772.6199951171875,770.0,772.5999755859375,779.2899780273438,808.6300048828125,820.719970703125,818.5599975585938,825.0,825.0,805.1599731445312,790.6300048828125,786.0,793.2100219726562,784.4400024414062,798.9500122070312,798.7999877929688,802.5,785.0,790.0,779.8400268554688,783.5499877929688,781.1500244140625,792.6900024414062,794.0,799.489990234375,795.72998046875,800.8800048828125,805.4199829101562,796.0399780273438,790.0,775.9600219726562,772.0,778.2899780273438,800.0900268554688,810.1400146484375,815.1900024414062,820.219970703125,779.489990234375,778.0999755859375,766.4500122070312,768.0,774.47998046875,769.9400024414062,763.0,678.2899780273438,656.1799926757812,654.4400024414062,646.1799926757812,661.75,685.47998046875,706.7899780273438,707.75,714.27001953125,705.7999877929688,718.4000244140625,719.4600219726562,713.5,736.1799926757812,746.5900268554688,738.5900268554688,737.4199829101562,737.1400146484375,737.8300170898438,747.0,744.7000122070312,742.7000122070312,752.8400268554688,755.7999877929688,761.1300048828125,761.5999755859375,756.3400268554688,770.3800048828125,776.9600219726562,772.5399780273438,765.0,762.0399780273438,753.0,746.9400024414062,740.0,729.0,727.8599853515625,766.3499755859375,833.2999877929688,834.4600219726562,848.1300048828125,856.5700073242188,848.5399780273438,856.0,860.25,864.3499755859375,835.3200073242188,822.0900268554688,830.1900024414062,834.7000122070312,804.4400024414062,809.4099731445312,812.989990234375,815.9400024414062,824.7000122070312,834.1500244140625,826.4199829101562,829.4600219726562,830.2899780273438,853.0,869.9099731445312,901.3400268554688,915.219970703125,955.4600219726562,949.9000244140625,932.0,981.989990234375,999.9500122070312,1022.4199829101562,1032.949951171875,1033.6199951171875,1032.1400146484375,1040.719970703125,1055.5899658203125,1057.0,1066.6500244140625,1075.719970703125,1111.1099853515625,1111.989990234375,1099.050048828125,1084.1500244140625,1068.1800537109375,1051.47998046875,1032.6300048828125,1027.3900146484375,1014.2000122070312,1012.0,1003.0,1031.56005859375,1028.9000244140625,1065.0,1068.25,1064.300048828125,1079.260009765625,1075.3800048828125,1083.47998046875,1088.47998046875,1085.72998046875,1081.3900146484375,1085.5,1082.3699951171875,1083.5,1080.6600341796875,1085.3800048828125,1070.8299560546875,1117.6600341796875,1133.949951171875,1104.52001953125,1083.3599853515625,1090.219970703125,1084.0,1067.6500244140625,1049.93994140625,1045.8499755859375,1081.3299560546875,1095.47998046875,1084.3199462890625,1067.0799560546875,1073.3900146484375,1029.68994140625,1040.0,1048.5699462890625,1057.4100341796875,1048.800048828125,1114.0,1075.0,1060.02001953125,1106.93994140625,1055.6500244140625,1030.0999755859375,1059.8399658203125,1064.3399658203125,1067.0,1037.5400390625,1025.22998046875,1028.6500244140625,1064.449951171875,1058.9000244140625,1053.6300048828125,1026.9200439453125,1053.0,1056.199951171875,1020.010009765625,1015.6599731445312,993.5599975585938,991.219970703125,1008.9299926757812,1012.0,1002.9299926757812,994.5,1003.219970703125,998.1699829101562,981.1699829101562,929.0,924.530029296875,925.3800048828125,926.780029296875,908.6699829101562,922.1500244140625,916.3499755859375,900.8300170898438,897.4299926757812,924.1400146484375,976.6799926757812,957.6900024414062,936.0,932.6599731445312,961.1400146484375,963.760009765625,963.9400024414062,945.9000244140625,939.9299926757812,930.0,920.0,929.989990234375,929.6400146484375,913.0499877929688,922.5399780273438,930.0,900.4199829101562,891.2000122070312,878.1500244140625,869.02001953125,945.5,984.4500122070312,974.219970703125,992.7999877929688,996.489990234375,989.0,980.0,995.0,997.52001953125,1022.8200073242188,1018.1699829101562,1014.3800048828125,1003.0,1021.7999877929688,1037.8800048828125,1047.300048828125,1070.3399658203125,1082.0,1093.0,1149.0999755859375,1132.6600341796875,1106.1700439453125,1078.219970703125,1093.280029296875,1140.4599609375,1166.2900390625,1182.72998046875,1174.5999755859375,1166.4200439453125,1170.1199951171875,1169.989990234375,1137.489990234375,1146.68994140625,1121.489990234375,1122.3299560546875,1119.449951171875,1122.02001953125,1135.1400146484375,1145.4300537109375,1215.760009765625,1238.0,1230.050048828125,1217.510009765625,1232.0,1213.7900390625,1249.449951171875,1241.8900146484375,1230.0,1212.9599609375],"close":[592.2000122070312,617.7000122070312,614.5,618.5499877929688,626.030029296875,625.47998046875,630.1900024414062,635.719970703125,642.9199829101562,634.5700073242188,628.9099731445312,623.3499755859375,628.5800170898438,630.8800048828125,629.6799926757812,633.7000122070312,627.6199951171875,639.25,645.0,644.97998046875,645.6099853515625,660.4299926757812,667.6500244140625,706.2000122070312,705.030029296875,725.3800048828125,735.6799926757812,740.1599731445312,737.260009765625,742.969970703125,757.3099975585938,757.780029296875,782.0599975585938,755.6599731445312,745.9099731445312,769.6400146484375,769.5399780273438,771.9199829101562,765.0,757.6400146484375,753.6799926757812,782.1199951171875,792.280029296875,777.5900268554688,779.77001953125,780.1599731445312,762.1400146484375,734.3699951171875,754.9500122070312,757.8400268554688,760.72998046875,754.1699829101562,762.6599731445312,772.780029296875,772.8599853515625,770.260009765625,770.6099853515625,773.1400146484375,774.9000244140625,778.1799926757812,777.9600219726562,760.5499877929688,763.9600219726562,775.989990234375,768.0800170898438,784.2100219726562,777.2899780273438,757.239990234375,761.97998046875,759.5900268554688,751.6400146484375,750.77001953125,746.739990234375,750.77001953125,745.9500122070312,726.3099975585938,731.3300170898438,745.6900024414062,732.2000122070312,724.8699951171875,733.510009765625,737.2000122070312,781.0999755859375,776.75,755.9099731445312,734.969970703125,766.6799926757812,777.77001953125,775.0,771.5499877929688,760.0,757.7000122070312,763.97998046875,787.02001953125,771.1199951171875,770.0,783.1799926757812,803.1699829101562,802.9099731445312,808.4500122070312,807.4299926757812,807.8599853515625,811.530029296875,815.0599975585938,820.3400268554688,831.260009765625,832.5900268554688,831.760009765625,837.2899780273438,849.989990234375,865.0,865.8200073242188,867.2999877929688,883.3300170898438,878.4500122070312,885.010009765625,891.4600219726562,885.989990234375,883.8800048828125,890.1099853515625,904.6099853515625,901.260009765625,909.0399780273438,905.3800048828125,914.3699951171875,906.7100219726562,898.0999755859375,914.5700073242188,918.0,932.5,939.780029296875,934.1400146484375,948.4000244140625,950.4600219726562,941.5999755859375,905.5900268554688,848.9000244140625,857.469970703125,865.969970703125,878.2899780273438,859.8800048828125,821.1900024414062,804.6199951171875,807.7899780273438,790.2100219726562,804.27001953125,832.4400024414062,804.4600219726562,775.260009765625,793.1799926757812,772.1400146484375,845.3099975585938,891.6799926757812,884.3800048828125,908.0499877929688,931.6799926757812,931.5800170898438,922.1199951171875,921.8099975585938,949.969970703125,951.969970703125,954.1699829101562,952.739990234375,950.530029296875,954.47998046875,948.9400024414062,940.2000122070312,960.02001953125,956.530029296875,946.3099975585938,912.75,902.7100219726562,908.27001953125,901.25,920.8900146484375,935.02001953125,923.7100219726562,923.5399780273438,906.1799926757812,904.969970703125,915.0399780273438,921.489990234375,918.52001953125,924.4299926757812,924.5599975585938,909.3200073242188,877.7899780273438,885.9400024414062,884.47998046875,891.0700073242188,885.5499877929688,887.1599731445312,898.4000244140625,913.719970703125,919.739990234375,910.6900024414062,932.0599975585938,929.510009765625,913.3200073242188,916.4199829101562,917.1199951171875,917.969970703125,906.1300048828125,909.1500244140625,903.25,891.3200073242188,892.7000122070312,895.5900268554688,903.5800170898438,846.8300170898438,829.739990234375,818.9299926757812,806.1400146484375,806.0599975585938,776.3800048828125,797.4500122070312,831.5399780273438,832.4400024414062,818.8599853515625,811.8099975585938,786.22998046875,746.2000122070312,727.2000122070312,729.72998046875,753.4099731445312,749.9199829101562,748.010009765625,755.0,789.3200073242188,788.1900024414062,795.3499755859375,799.7999877929688,813.3300170898438,829.8400268554688,825.6199951171875,826.7100219726562,803.5800170898438,799.5800170898438,796.030029296875,782.3499755859375,789.1199951171875,779.0,778.6199951171875,764.7100219726562,757.5399780273438,767.760009765625,796.280029296875,795.6699829101562,794.1400146484375,783.1699829101562,773.8400268554688,772.0,778.0700073242188,781.97998046875,765.0999755859375,773.2899780273438,787.219970703125,799.9000244140625,797.47998046875,744.9099731445312,746.739990234375,757.5999755859375,725.719970703125,742.3499755859375,753.97998046875,766.5999755859375,785.4099731445312,808.1699829101562,804.989990234375,804.0800170898438,823.22998046875,811.0800170898438,810.4299926757812,826.0700073242188,842.1799926757812,870.3699951171875,878.3099975585938,868.8800048828125,865.0,872.969970703125,871.8599853515625,844.27001953125,857.2000122070312,867.0499877929688,873.1199951171875,873.6799926757812,881.4000244140625,901.7999877929688,915.010009765625,905.1599731445312,920.6300048828125,929.719970703125,911.0599975585938,929.719970703125,912.760009765625,869.5800170898438,829.760009765625,824.0599975585938,821.8599853515625,801.6500244140625,813.47998046875,824.760009765625,822.510009765625,837.010009765625,842.5700073242188,837.5700073242188,864.9000244140625,852.3499755859375,826.760009765625,821.6699829101562,822.510009765625,825.9099731445312,805.22998046875,818.219970703125,789.0900268554688,738.2100219726562,723.72998046875,726.239990234375,753.7100219726562,720.9099731445312,732.4099731445312,754.3499755859375,757.1799926757812,734.9000244140625,839.9600219726562,818.02001953125,827.5399780273438,829.4199829101562,859.72998046875,884.5399780273438,877.2899780273438,885.2000122070312,898.9500122070312,794.0999755859375,823.6199951171875,821.4600219726562,775.1199951171875,776.719970703125,751.4500122070312,734.5700073242188,755.5700073242188,746.0599975585938,715.5599975585938,733.2899780273438,757.3900146484375,755.1099853515625,747.010009765625,724.9500122070312,715.2000122070312,713.7100219726562,725.219970703125,719.3900146484375,722.5700073242188,737.6699829101562,747.1199951171875,750.780029296875,765.8400268554688,765.6799926757812,769.8800048828125,773.7100219726562,807.1900024414062,808.6099853515625,812.030029296875,819.3599853515625,807.5800170898438,791.239990234375,785.030029296875,762.72998046875,770.6400146484375,778.0800170898438,792.2999877929688,795.1199951171875,775.4500122070312,779.530029296875,775.9000244140625,779.280029296875,780.6699829101562,772.8699951171875,777.6599731445312,786.9199829101562,790.6500244140625,793.010009765625,799.3400268554688,771.75,789.7999877929688,761.5,771.7100219726562,762.1799926757812,776.4400024414062,798.8900146484375,805.4299926757812,812.6900024414062,808.1099853515625,762.9500122070312,760.0800170898438,740.0700073242188,762.3300170898438,769.0,765.9500122070312,746.3699951171875,640.8599853515625,625.6500244140625,635.219970703125,639.4299926757812,660.489990234375,684.4299926757812,701.22998046875,698.0499877929688,703.2100219726562,705.4400024414062,709.8200073242188,711.6799926757812,695.3300170898438,736.030029296875,734.1699829101562,731.9600219726562,732.5800170898438,735.1900024414062,737.8300170898438,742.9099731445312,727.2100219726562,738.6400146484375,750.6099853515625,754.6199951171875,756.280029296875,755.3900146484375,748.1900024414062,764.7100219726562,760.1300048828125,762.9299926757812,751.989990234375,754.9500122070312,746.97998046875,741.8499755859375,714.5900268554688,724.5399780273438,726.510009765625,763.0,825.4199829101562,819.8499755859375,839.8699951171875,845.0499877929688,843.6300048828125,845.719970703125,855.3499755859375,833.489990234375,819.4000244140625,812.3499755859375,826.5700073242188,819.3800048828125,802.8300170898438,808.9600219726562,799.5700073242188,812.4299926757812,821.0399780273438,825.4500122070312,826.4099731445312,820.0999755859375,813.530029296875,844.5,862.8599853515625,896.530029296875,906.8599853515625,925.8099975585938,937.4400024414062,924.3699951171875,966.6400146484375,988.6199951171875,1017.780029296875,1022.8699951171875,1025.280029296875,1021.7000122070312,1030.050048828125,1049.5999755859375,1043.2900390625,1059.699951171875,1070.1600341796875,1109.93994140625,1104.3399658203125,1075.469970703125,1057.8900146484375,1046.1199951171875,1033.56005859375,1014.489990234375,1010.3099975585938,997.5900268554688,982.219970703125,993.6400146484375,1009.3800048828125,1027.510009765625,1062.18994140625,1054.2900390625,1041.7900390625,1056.8800048828125,1071.43994140625,1076.47998046875,1071.6400146484375,1076.97998046875,1077.75,1078.72998046875,1079.75,1074.6800537109375,1080.3599853515625,1041.510009765625,1064.0400390625,1108.0899658203125,1085.18994140625,1063.56005859375,1081.0,1077.18994140625,1073.2900390625,1032.969970703125,1038.4000244140625,1041.2900390625,1078.52001953125,1087.3800048828125,1064.2900390625,1062.75,1039.510009765625,1023.7999877929688,1024.1400146484375,1037.1500244140625,1044.1300048828125,1003.4600219726562,1107.1199951171875,1020.8400268554688,1058.1800537109375,1044.6700439453125,1025.0,1015.2100219726562,1038.27001953125,1040.0,1036.050048828125,1020.5599975585938,1023.219970703125,1009.52001953125,1058.56005859375,1042.1500244140625,1028.8299560546875,1022.02001953125,1051.989990234375,1017.969970703125,1007.72998046875,1003.5700073242188,983.260009765625,990.3300170898438,1008.3900146484375,1001.3499755859375,999.8400268554688,977.25,985.0800170898438,989.1199951171875,930.3499755859375,918.0499877929688,917.5,906.7000122070312,910.5499877929688,903.02001953125,916.3099975585938,897.0,878.239990234375,886.6300048828125,919.77001953125,954.52001953125,935.5800170898438,927.0599975585938,931.0900268554688,953.2999877929688,955.1900024414062,939.469970703125,929.5499877929688,922.5,905.030029296875,903.989990234375,927.030029296875,919.9000244140625,903.02001953125,921.47998046875,917.6500244140625,883.9600219726562,868.27001953125,874.0,851.2100219726562,934.5999755859375,963.3300170898438,967.9299926757812,988.8699951171875,987.0499877929688,974.9600219726562,948.4500122070312,966.989990234375,989.8699951171875,1015.75,1006.7000122070312,1004.9199829101562,988.0900268554688,1021.4099731445312,1018.8699951171875,1041.6500244140625,1065.0,1064.739990234375,1082.9200439453125,1126.800048828125,1105.0,1082.199951171875,1064.1500244140625,1078.780029296875,1125.27001953125,1131.4200439453125,1149.1500244140625,1144.6800537109375,1136.3699951171875,1160.949951171875,1133.0,1129.3499755859375,1122.5,1112.0,1098.5699462890625,1102.0799560546875,1107.0799560546875,1117.260009765625,1127.68994140625,1208.1199951171875,1229.9300537109375,1199.4300537109375,1191.739990234375,1213.9100341796875,1200.06005859375,1235.56005859375,1215.8299560546875,1216.949951171875,1188.5799560546875],"volume":[3226700,5130300,6272500,2404000,2453900,2918900,2679100,2690300,2067800,2413600,2124100,3385000,3125000,2030200,2525000,2276900,2407900,2410300,2718500,2006100,4719000,2494300,3019200,7602400,8187300,5798000,4636900,2833900,2932300,2860300,3394300,2507000,5009400,4701100,3541800,3167400,2394800,2243800,2716700,2716300,3905400,4247500,3855600,3168700,2518600,3977400,4054900,3968900,2701700,2357500,2647500,3730100,2521400,2557100,2038000,3013200,1981000,1806600,2099000,2297700,3209400,2921300,2596800,3044900,2354000,2113400,1664200,2464100,1700300,1594800,2495000,2358600,2569800,3069400,1717300,3505500,2354100,2042000,2133400,2608800,2009200,2665600,7437100,2802100,3205600,4595100,3398300,2879400,2089800,2522100,2082300,1848900,1956200,3038300,2299700,1670300,2188800,4334500,1767500,3025800,1778100,2483500,2380000,1984600,4472100,2537200,1748300,2169000,2109000,2468800,3417500,4109100,2594600,2243400,2023300,2532200,2437000,3360000,3445900,2878200,2830100,2232100,1948100,3375400,2546100,4584600,3078400,2880900,2364600,2416000,2683300,2855100,2315100,2358700,2111800,4200600,7649600,3782200,2904500,2087700,2726100,5468000,4173900,2473700,3848600,2961700,4060700,3515900,4661800,3437600,4407700,9434900,6587600,4206100,3506800,3562900,3080000,2364900,2374600,4961500,2617000,3183700,2063300,2166000,2912900,1701800,1762800,2555100,2529400,1891700,3201100,3440000,2405900,1930400,2721100,2510800,2045400,1760300,2248000,1777000,2446500,9921800,2292000,2767400,1805100,2693000,4377300,3244600,2455200,1751600,1974700,1970500,2915700,2200000,1820100,1682100,2293900,1550400,2284200,1645400,2191200,2286900,1592200,1391800,2646600,1797100,2228300,2084100,3187500,18257200,6582800,5266300,3918100,3733300,8257900,4557600,7212900,3342800,3378600,3059300,3998800,7334600,9148100,5832500,5158900,4143200,4015500,5690500,6622600,2714700,2206900,2895600,2782100,3871100,2423400,3047100,3176000,2695200,3510900,2823800,3059400,3426200,3924800,3354200,4032600,9942300,3622300,1165400,1274200,2096500,1719100,2327000,1938900,1799100,3991100,3576100,3478400,3973100,3683800,10373000,5736900,3070300,5560100,5122800,3737800,3127200,4170600,3915200,2808800,1827600,2643000,2561600,2808800,4299700,4578900,7138500,4426100,3065600,1944200,2533400,2472900,3222300,4289400,3205500,2990300,3940400,3017100,5111300,3032800,3085400,4071100,3979800,3343500,3109500,3273100,4818100,5962900,3796500,3014800,3566300,3102300,2546600,2354900,3790500,4402700,5963800,3102400,2670600,2562100,2128200,2124700,3737000,2987700,2683800,2675100,5299400,6274400,4115200,6619000,4182700,3603400,3461200,2458100,3302600,10853400,3326600,3086500,2714600,2939500,3398900,3457600,2454400,4374100,12601100,6059400,2889600,5982000,3807800,6162000,4072600,9176100,4523900,7558500,5212900,4645100,4062700,3873500,4060000,4249900,2635700,3792700,2948800,2785500,6106200,2946900,3056500,3135900,3636400,2069900,2262200,4744400,3125400,2271100,2754600,2821800,2875600,2442900,6210600,3951500,2788500,3023100,3118200,4115100,3041500,2734000,1978300,1450800,2576900,3301800,2703100,3130400,2852500,2401400,4174100,3255400,4107300,3357700,3058000,2496600,2683600,2786400,2976900,2587700,7100700,4338700,5810300,4859500,3353400,3615200,4752100,26101600,14125100,11294200,6897400,6310000,8395900,8224600,4997300,5941000,4139400,3617300,3222700,2898100,7695600,4326200,3117000,2551200,3222500,2222500,2423400,3958200,4534600,2986900,2477400,2197500,2198300,2790900,3881300,3471200,3464000,7349500,2527400,2910100,2243000,5136400,3559700,3309200,6234300,10124500,4291800,5088500,3651400,2610800,2180900,3071700,3431000,2167500,1928400,2355800,2272900,3983000,2279700,2099500,2930600,2632900,2211200,2114800,2493500,3591200,6037200,5015000,5401500,5911500,7272900,6417400,4373400,5696600,4166400,5185200,4153600,3862300,4720000,3430500,3571200,3135700,4266700,5497200,4181500,3093700,2732200,3070200,3280000,3447000,3854900,2502100,3088600,2569700,2966300,4517000,3275200,4648400,4024500,3726600,3848600,5829100,2625600,2108600,932800,1014600,1653000,1251500,1646700,2469100,4084800,2690700,4652800,3156000,2561900,2380200,2194200,1912600,4183400,3829000,2484900,3685900,2478200,2592900,2244900,2587900,3300200,2293000,3303100,2757100,5483900,7119400,7742400,4887100,3423800,3539400,2599900,3592200,2698700,2984600,3236900,2145800,3249400,4767600,2803100,2481900,2666400,4325900,3094300,2846000,1965500,3769900,2627800,2802200,1663700,1446900,2340100,1984400,2289900,5637500,3443800,2379000,4818800,2817500,2572700,2177700,2163200,2740800,3070200,3464200,6267900,2727100,1821100,2726900,2568000,1672100,1958900,2089600,2360200,4233400,2836600,3266100,1926300,4062800,2623800,2149200,4463700,2700300,2561300,3904600,8236700,4352400,3696900,2955500,3921200,3494900,3559200,3517500,3037500,3486400,1751700,2820700,2016000,3796000,2998800,2705200,3470600,2981000,2583000,4600700,4600800,2693400,2408500,2655600,4046700,4126200,4504400,3822000,2700600,2764900,2438400,3167200,2260700,2383300,4470500,3015000,3316300,2908200,2757200,7725800,3684700,3723600,2720400,3296100,2348800,2933800,2608600,2088100,2009100],"open":[580.4099731445312,600.0,625.260009765625,614.0,622.4299926757812,630.1099853515625,628.489990234375,634.3900146484375,638.2000122070312,643.9099731445312,639.4500122070312,621.280029296875,622.3900146484375,630.0,627.6900024414062,633.52001953125,627.3699951171875,637.3499755859375,641.5,645.7000122070312,650.3800048828125,647.3300170898438,662.3800048828125,691.02001953125,742.0,710.3800048828125,728.3200073242188,735.5,740.7999877929688,730.1799926757812,745.8200073242188,755.7999877929688,771.030029296875,790.0,738.0800170898438,763.5800170898438,774.0,771.2999877929688,754.9000244140625,762.25,753.0800170898438,769.02001953125,796.4400024414062,785.3099975585938,784.2899780273438,771.8400268554688,780.0,752.2100219726562,740.9600219726562,757.0,764.9500122070312,755.3800048828125,762.280029296875,758.4400024414062,770.1099853515625,774.0,770.0,771.0999755859375,774.2000122070312,778.7100219726562,780.3200073242188,776.0,755.0700073242188,765.6900024414062,781.5399780273438,765.469970703125,785.02001953125,777.6400146484375,751.280029296875,759.780029296875,759.5700073242188,760.0700073242188,751.6799926757812,759.2000122070312,749.4199829101562,749.1599731445312,729.739990234375,741.2000122070312,752.6400146484375,725.0,723.47998046875,735.75,775.0,774.760009765625,777.3400268554688,743.0,738.0399780273438,768.9000244140625,779.0999755859375,777.0,774.02001953125,763.5,751.52001953125,764.1500244140625,784.7100219726562,772.8900146484375,766.9000244140625,792.4600219726562,801.0,810.0,808.0,809.0,803.0,812.7899780273438,818.7999877929688,823.8300170898438,834.0,830.489990234375,834.8800048828125,837.760009765625,853.97998046875,882.1400146484375,872.0,869.030029296875,882.3300170898438,878.0,887.0,893.0,885.6599731445312,889.97998046875,891.77001953125,904.0,903.530029296875,911.3099975585938,911.77001953125,902.7100219726562,911.0,898.4299926757812,917.8900146484375,929.0499877929688,936.5700073242188,934.0900268554688,937.0,956.2000122070312,955.75,910.010009765625,907.030029296875,867.6599731445312,864.7999877929688,870.0,872.5,847.0,811.8699951171875,814.010009765625,815.1799926757812,800.1699829101562,833.6199951171875,816.6699829101562,758.0,789.1400146484375,778.2999877929688,875.0,860.0,904.2100219726562,894.0800170898438,910.0,936.0,928.3900146484375,922.1199951171875,932.0999755859375,955.6199951171875,951.97998046875,955.4400024414062,949.2000122070312,952.5,954.1500244140625,955.0,945.0,957.77001953125,949.75,941.1599731445312,917.760009765625,912.5700073242188,914.1099853515625,902.1500244140625,924.3099975585938,937.010009765625,931.1300048828125,921.5,906.3099975585938,912.8499755859375,921.989990234375,921.0,922.1199951171875,931.7899780273438,920.260009765625,893.6199951171875,864.52001953125,888.8300170898438,880.0,889.5399780273438,885.9099731445312,890.510009765625,903.0,916.2899780273438,920.0,916.0399780273438,936.0,924.4400024414062,910.030029296875,921.0,917.1799926757812,917.97998046875,901.6799926757812,905.6199951171875,898.3300170898438,899.72998046875,894.8699951171875,898.2100219726562,798.5,836.510009765625,828.0,805.0,803.8300170898438,817.3300170898438,784.6500244140625,803.5,831.2999877929688,830.2000122070312,820.3200073242188,809.1900024414062,775.1900024414062,733.1900024414062,716.3099975585938,735.7899780273438,746.1199951171875,757.0499877929688,750.0,785.2000122070312,788.1199951171875,791.3300170898438,798.1099853515625,802.9299926757812,828.0999755859375,827.780029296875,827.6799926757812,823.7000122070312,809.27001953125,795.25,796.72998046875,777.1300048828125,792.0,777.8599853515625,775.0,765.0999755859375,811.3499755859375,785.1699829101562,791.3699951171875,794.1199951171875,790.0,777.9199829101562,771.0,780.5900268554688,778.1699829101562,783.719970703125,764.9000244140625,773.8300170898438,791.9299926757812,794.4000244140625,784.22998046875,749.0,747.5,747.8300170898438,731.27001953125,745.5800170898438,747.6599731445312,761.9500122070312,778.7100219726562,807.239990234375,806.989990234375,808.4099731445312,823.0,804.27001953125,811.0499877929688,835.1500244140625,839.52001953125,876.530029296875,877.72998046875,867.030029296875,856.9299926757812,877.0700073242188,869.0999755859375,856.4199829101562,857.1799926757812,866.8400268554688,880.6199951171875,879.2899780273438,890.739990234375,898.3699951171875,915.719970703125,901.8400268554688,912.7999877929688,922.239990234375,904.7999877929688,920.4199829101562,905.3900146484375,853.9099731445312,827.2000122070312,814.9500122070312,818.239990234375,803.1099853515625,816.9500122070312,833.4199829101562,821.719970703125,839.030029296875,837.7999877929688,845.3200073242188,869.5499877929688,845.6900024414062,822.8200073242188,820.0,808.97998046875,818.5999755859375,795.0399780273438,810.510009765625,762.1099853515625,697.9299926757812,754.97998046875,704.4000244140625,738.9000244140625,722.8900146484375,750.4500122070312,755.5700073242188,755.6400146484375,840.7999877929688,841.510009765625,821.8800048828125,836.9600219726562,836.0,859.6599731445312,870.4400024414062,877.7000122070312,888.2000122070312,844.0,825.1199951171875,817.0,816.8900146484375,780.5,765.0,752.010009765625,727.8699951171875,755.5499877929688,749.239990234375,725.7000122070312,740.0,753.0,756.0,747.0499877929688,717.0999755859375,710.0,717.030029296875,725.219970703125,719.22998046875,725.0,732.5,746.25,756.3900146484375,769.5,768.47998046875,771.9500122070312,777.0900268554688,809.6500244140625,810.3300170898438,810.3400268554688,821.6799926757812,805.1599731445312,789.9500122070312,786.0,770.530029296875,772.8900146484375,779.0,793.9500122070312,795.7999877929688,778.5399780273438,779.530029296875,776.5,780.4600219726562,780.6799926757812,774.8499755859375,783.7999877929688,789.6699829101562,786.3499755859375,790.0,801.6699829101562,773.5,786.7899780273438,763.8599853515625,768.1699829101562,763.3400268554688,780.0,801.3599853515625,809.0,812.6500244140625,774.5,774.0,747.2999877929688,746.8200073242188,759.969970703125,765.5700073242188,756.5599975585938,675.6599731445312,655.0,629.4199829101562,639.5,650.4000244140625,662.0,694.2000122070312,695.02001953125,706.6099853515625,701.52001953125,705.2000122070312,715.0399780273438,711.0,716.239990234375,736.9600219726562,735.7999877929688,732.3200073242188,727.989990234375,732.02001953125,736.3200073242188,744.7000122070312,729.7100219726562,734.1799926757812,748.0900268554688,752.47998046875,760.1699829101562,753.0700073242188,745.4099731445312,761.489990234375,761.3800048828125,765.0,748.5599975585938,750.5700073242188,745.989990234375,737.6699829101562,724.1199951171875,725.5499877929688,726.9600219726562,763.2999877929688,814.3599853515625,824.9400024414062,839.9500122070312,845.0,850.0,851.6900024414062,858.0,832.6799926757812,822.0900268554688,812.5,825.0700073242188,788.9600219726562,805.5999755859375,806.9299926757812,798.4000244140625,806.4000244140625,815.2100219726562,825.0,826.0,827.3099975585938,837.5,839.1599731445312,866.530029296875,891.4099731445312,911.0,928.0,931.1699829101562,939.739990234375,966.5499877929688,993.1199951171875,1010.0900268554688,1009.0,1003.719970703125,1014.010009765625,1029.6400146484375,1045.5,1041.0,1056.77001953125,1075.8299560546875,1102.0,1096.719970703125,1074.3800048828125,1052.5699462890625,1046.3900146484375,1032.6300048828125,1023.8400268554688,1010.739990234375,1002.8400268554688,985.0,1008.1500244140625,1008.760009765625,1032.550048828125,1063.5,1064.300048828125,1041.800048828125,1059.010009765625,1076.719970703125,1063.5,1074.6400146484375,1076.97998046875,1077.949951171875,1078.9599609375,1079.760009765625,1076.4000244140625,1069.22998046875,1044.1099853515625,1077.0,1113.68994140625,1086.8299560546875,1058.0,1083.0,1081.75,1062.56005859375,1024.4300537109375,1028.1500244140625,1043.8599853515625,1078.52001953125,1083.72998046875,1062.2099609375,1064.1099853515625,1029.1099853515625,1025.3599853515625,1033.300048828125,1037.5699462890625,1040.75,1075.1199951171875,1065.5,1056.0,1077.0899658203125,1050.6600341796875,1026.5,1024.8699951171875,1039.97998046875,1045.6099853515625,1032.3599853515625,1010.8200073242188,1023.8599853515625,1047.02001953125,1042.949951171875,1036.5799560546875,1024.0799560546875,1019.1699829101562,1044.6199951171875,1015.0,1011.6300048828125,990.0,975.0,986.8900146484375,1006.0,1000.030029296875,993.4500122070312,980.1300048828125,991.97998046875,978.9199829101562,925.0,914.0,910.5499877929688,913.489990234375,907.0,912.489990234375,912.3800048828125,896.0,888.47998046875,893.489990234375,926.8800048828125,945.0,932.0399780273438,924.5,941.52001953125,948.469970703125,963.6900024414062,939.969970703125,925.0,923.5,911.6699829101562,917.7999877929688,926.9000244140625,910.2000122070312,906.4000244140625,929.489990234375,900.010009765625,878.1300048828125,871.9000244140625,866.0399780273438,898.780029296875,948.9500122070312,960.0,971.8900146484375,991.3499755859375,985.3699951171875,974.0700073242188,949.0,974.4400024414062,994.75,1017.489990234375,1006.97998046875,1000.6099853515625,989.510009765625,1024.989990234375,1024.300048828125,1049.81005859375,1075.0,1072.260009765625,1096.6400146484375,1127.0,1095.0,1067.3699951171875,1059.5,1108.5999755859375,1142.969970703125,1159.0,1165.0,1152.5,1139.7099609375,1165.0,1134.0,1138.8199462890625,1116.699951171875,1120.489990234375,1112.239990234375,1117.0,1129.4100341796875,1126.989990234375,1128.800048828125,1222.780029296875,1228.8800048828125,1217.510009765625,1193.010009765625,1208.0,1232.8800048828125,1221.0999755859375,1211.6400146484375,1210.31005859375],"low":[579.0499877929688,598.7999877929688,613.27001953125,610.1900024414062,609.5900268554688,623.719970703125,625.760009765625,628.1400146484375,633.010009765625,633.6699829101562,625.1900024414062,612.7000122070312,620.0,625.0,614.8200073242188,632.0,624.6799926757812,630.5,639.77001953125,641.0,637.0,643.1699829101562,659.739990234375,682.530029296875,691.0999755859375,707.02001953125,725.75,733.6099853515625,726.4500122070312,730.1799926757812,745.0,750.010009765625,763.5,753.2000122070312,733.239990234375,756.27001953125,762.260009765625,769.1199951171875,745.4400024414062,751.6599731445312,744.030029296875,764.1300048828125,786.1599731445312,769.280029296875,774.0,761.1199951171875,755.0,727.6199951171875,738.010009765625,745.7100219726562,749.4000244140625,747.7100219726562,758.25,755.0,756.6400146484375,758.8800048828125,767.280029296875,768.1500244140625,769.0,767.3800048828125,776.4400024414062,753.8200073242188,753.5,765.4099731445312,767.8200073242188,763.0900268554688,773.3499755859375,750.6500244140625,746.8300170898438,750.6699829101562,749.7899780273438,749.52001953125,743.0,744.8800048828125,743.77001953125,722.0700073242188,725.4199829101562,731.4400024414062,728.7899780273438,718.2999877929688,721.0,729.6099853515625,767.6599731445312,768.25,754.2899780273438,730.3400268554688,736.0,762.1099853515625,772.2000122070312,769.2000122070312,760.0,750.530029296875,751.52001953125,763.0999755859375,770.1400146484375,767.0999755859375,766.1199951171875,791.3900146484375,795.25,802.1599731445312,804.1500244140625,788.25,802.0900268554688,806.1099853515625,811.0999755859375,818.5,825.3099975585938,817.6199951171875,831.8800048828125,837.010009765625,849.3900146484375,852.22998046875,853.8499755859375,861.5,876.0,876.8599853515625,884.0,870.1300048828125,879.7999877929688,882.9400024414062,891.5,897.8400268554688,899.719970703125,905.3800048828125,904.3099975585938,878.5,884.0,896.9000244140625,912.0,920.780029296875,933.0,918.6199951171875,936.030029296875,948.0900268554688,938.3800048828125,902.6400146484375,836.6599731445312,853.0,856.8200073242188,864.0800170898438,854.27001953125,806.3800048828125,801.2999877929688,804.0,775.8099975585938,792.0900268554688,820.1799926757812,787.02001953125,747.5499877929688,785.0,763.02001953125,825.239990234375,860.0,883.0,890.3300170898438,903.7899780273438,920.0,919.3900146484375,916.5,930.510009765625,939.1699829101562,948.1400146484375,943.1099853515625,942.77001953125,949.9500122070312,943.260009765625,936.0,940.510009765625,951.5800170898438,938.010009765625,906.1699829101562,893.0,895.9199829101562,895.0,897.2000122070312,918.6300048828125,922.0999755859375,920.4299926757812,902.2999877929688,903.4600219726562,903.8599853515625,913.2000122070312,909.4500122070312,909.2000122070312,921.1900024414062,905.2999877929688,875.6099853515625,858.8099975585938,878.8699951171875,878.7000122070312,880.8800048828125,876.8900146484375,889.5700073242188,902.22998046875,912.0,905.1500244140625,911.1799926757812,926.0,907.7999877929688,897.8400268554688,916.0399780273438,905.6199951171875,904.5599975585938,900.2000122070312,891.72998046875,888.280029296875,889.4500122070312,890.780029296875,898.2100219726562,769.0,825.239990234375,816.72998046875,803.6799926757812,797.489990234375,767.6099853515625,778.1900024414062,801.260009765625,824.6300048828125,810.719970703125,811.2899780273438,783.510009765625,744.2000122070312,711.4000244140625,712.4199829101562,735.4600219726562,735.0,745.0800170898438,740.010009765625,773.9500122070312,780.2999877929688,789.3300170898438,795.219970703125,801.6099853515625,820.5,817.4600219726562,825.6900024414062,801.280029296875,797.0,786.3699951171875,778.3900146484375,772.989990234375,775.25,772.4299926757812,762.5,752.4000244140625,766.6099853515625,773.0700073242188,787.0999755859375,791.5,779.219970703125,771.0,764.2999877929688,771.77001953125,775.530029296875,763.3499755859375,761.6199951171875,770.6699829101562,784.8599853515625,783.6099853515625,729.0,735.27001953125,746.4000244140625,725.010009765625,726.530029296875,739.0499877929688,744.25,760.489990234375,778.7100219726562,800.1099853515625,799.0,805.0,811.030029296875,801.75,805.9400024414062,831.0599975585938,835.6099853515625,869.6199951171875,859.3699951171875,860.5,856.1099853515625,867.7999877929688,841.489990234375,851.3599853515625,857.1799926757812,864.0,873.4299926757812,870.02001953125,890.739990234375,896.5999755859375,904.0599975585938,892.6099853515625,910.0,902.7899780273438,901.6400146484375,898.280029296875,861.3900146484375,825.780029296875,811.6400146484375,813.260009765625,795.3800048828125,800.0,814.5700073242188,812.6199951171875,819.5,832.4600219726562,825.3200073242188,837.760009765625,847.9199829101562,826.4000244140625,815.2899780273438,817.4299926757812,789.4000244140625,797.0,795.0399780273438,787.0599975585938,734.7000122070312,677.0900268554688,713.280029296875,689.0,691.77001953125,711.97998046875,734.52001953125,751.489990234375,730.3400268554688,821.8400268554688,807.0,814.0,818.6400146484375,829.2100219726562,851.0700073242188,864.4099731445312,874.030029296875,882.1199951171875,792.0700073242188,807.5900268554688,812.030029296875,770.3499755859375,772.260009765625,739.0800170898438,733.0,722.1799926757812,740.8499755859375,714.030029296875,712.2100219726562,738.0,747.5599975585938,743.0,723.969970703125,711.5499877929688,709.0,714.3300170898438,714.739990234375,716.9600219726562,717.1099853515625,730.7000122070312,741.4600219726562,756.0,753.0499877929688,765.2000122070312,767.5900268554688,777.0,805.030029296875,806.3499755859375,808.0999755859375,805.760009765625,788.9400024414062,779.4400024414062,755.5599975585938,763.8300170898438,763.02001953125,773.5999755859375,788.25,774.6400146484375,774.0,773.0,768.0,773.0,762.030029296875,768.7999877929688,781.989990234375,786.4299926757812,777.2000122070312,787.3599853515625,764.3800048828125,772.1599731445312,760.02001953125,760.5,760.5,762.5,777.0800170898438,797.6500244140625,802.3699951171875,802.5,755.1799926757812,758.4099731445312,735.4400024414062,745.989990234375,752.5700073242188,759.52001953125,740.1900024414062,633.2000122070312,623.780029296875,625.9000244140625,629.4000244140625,644.5,655.0999755859375,685.7999877929688,693.5,698.5499877929688,685.1500244140625,705.2000122070312,709.4299926757812,694.22998046875,713.0999755859375,731.5499877929688,726.3400268554688,728.5,723.6400146484375,729.02001953125,735.3300170898438,722.5700073242188,719.219970703125,733.8699951171875,742.489990234375,750.3699951171875,748.0,742.1099853515625,744.5399780273438,756.3400268554688,759.010009765625,749.2000122070312,746.27001953125,743.1699829101562,736.1599731445312,712.0499877929688,717.0800170898438,716.0800170898438,725.3099975585938,763.2999877929688,812.8099975585938,816.0999755859375,838.6599731445312,836.5800170898438,844.989990234375,845.7000122070312,830.1099853515625,817.3499755859375,806.0,808.5800170898438,815.3699951171875,783.8499755859375,799.77001953125,798.7100219726562,793.8200073242188,806.02001953125,812.5,811.47998046875,814.0499877929688,809.6300048828125,812.25,834.1900024414062,862.6199951171875,883.6400146484375,907.8599853515625,916.260009765625,900.9000244140625,938.4099731445312,965.2899780273438,990.0999755859375,1010.0900268554688,1007.7899780273438,998.2999877929688,1014.010009765625,1026.25,1038.25,1038.0,1049.3800048828125,1073.25,1098.0999755859375,1067.68994140625,1055.0,1040.3599853515625,1022.3200073242188,1007.1799926757812,1004.0,988.8800048828125,979.1799926757812,977.1199951171875,987.0,1003.5,1032.550048828125,1036.22998046875,1036.4100341796875,1039.5400390625,1059.010009765625,1063.0,1063.5,1072.7099609375,1068.300048828125,1074.3800048828125,1072.0699462890625,1074.4300537109375,1052.0799560546875,1033.3800048828125,1039.9300537109375,1075.9599609375,1070.1500244140625,1063.030029296875,1058.0,1069.0899658203125,1061.1199951171875,1012.5700073242188,1018.0,1015.9600219726562,1042.02001953125,1071.739990234375,1063.02001953125,1043.3199462890625,1034.81005859375,1004.1400146484375,1018.0,1020.0,1037.5699462890625,993.5800170898438,1065.0,1005.8300170898438,1033.27001953125,1042.9200439453125,1023.8800048828125,1012.6199951171875,1012.0,1033.68994140625,1034.8800048828125,1011.3099975585938,1007.0,1002.4600219726562,1034.0,1024.0799560546875,1027.0,1007.3800048828125,1017.3599853515625,1013.0,995.0700073242188,993.6599731445312,965.5999755859375,966.0900268554688,980.5800170898438,994.0,990.2999877929688,973.1599731445312,978.0,975.510009765625,925.25,905.1099853515625,910.8599853515625,899.2899780273438,907.22998046875,895.6099853515625,909.0900268554688,896.2899780273438,877.1099853515625,883.1099853515625,892.1400146484375,925.989990234375,930.02001953125,919.780029296875,898.4500122070312,933.1300048828125,939.2899780273438,935.5399780273438,927.1699829101562,915.0399780273438,888.030029296875,898.1500244140625,917.7999877929688,912.5,881.1099853515625,902.22998046875,911.8900146484375,871.72998046875,868.0399780273438,863.3499755859375,850.510009765625,896.7999877929688,943.7999877929688,951.760009765625,964.4099731445312,983.5,967.0999755859375,947.510009765625,943.260009765625,971.1799926757812,992.0,996.010009765625,997.4099731445312,978.8699951171875,984.5999755859375,1003.6900024414062,1022.0,1047.0699462890625,1060.3599853515625,1069.9000244140625,1092.010009765625,1089.010009765625,1071.5999755859375,1052.1500244140625,1053.510009765625,1101.6199951171875,1131.030029296875,1143.5999755859375,1137.75,1133.530029296875,1125.6400146484375,1132.81005859375,1112.010009765625,1115.5,1104.9000244140625,1088.6600341796875,1093.1500244140625,1079.219970703125,1100.97998046875,1114.0,1128.0,1203.1400146484375,1190.199951171875,1173.9300537109375,1180.300048828125,1183.3399658203125,1222.77001953125,1204.1600341796875,1200.3699951171875,1178.3199462890625]}],"adjclose":[{"adjclose":[582.0289916992188,607.0909423828125,603.9459228515625,607.9264526367188,615.2779541015625,614.7373657226562,619.3665161132812,624.8014526367188,631.8778686523438,623.6712036132812,618.1084594726562,612.6439208984375,617.7841796875,620.044677734375,618.8653564453125,622.8162231445312,616.8406982421875,628.2708129882812,633.9222412109375,633.9024658203125,634.5216674804688,649.087158203125,656.1831665039062,694.071044921875,692.921142578125,712.9215698242188,723.0446166992188,727.4476928710938,724.59765625,730.20947265625,745.6077880859375,746.0706176757812,769.9754028320312,743.9833374023438,734.3838500976562,757.7473754882812,757.6488037109375,759.9920654296875,753.1790161132812,745.9327392578125,742.033935546875,770.034423828125,780.0374755859375,765.5744018554688,767.7207641601562,768.104736328125,750.3631591796875,723.0222778320312,743.2843017578125,746.129638671875,748.9750366210938,742.516357421875,750.875244140625,760.8388061523438,760.91748046875,758.357666015625,758.7023315429688,761.1932373046875,762.926025390625,766.1553955078125,765.938720703125,748.7978515625,752.1550903320312,763.9990844726562,756.2113647460938,772.0922241210938,765.279052734375,745.5389404296875,750.2056274414062,747.8526000976562,740.0254516601562,739.1690063476562,735.2012329101562,739.1690063476562,734.4234008789062,715.0868530273438,720.0292358398438,734.1672973632812,720.8858642578125,713.669189453125,722.175537109375,725.8085327148438,769.0302124023438,764.7473754882812,744.2294311523438,723.6129150390625,754.8331298828125,765.751708984375,763.0244750976562,759.6278076171875,748.2562866210938,745.9917602539062,752.1748046875,776.1795043945312,760.4984741210938,759.3938598632812,772.392333984375,792.1070556640625,791.8505859375,797.3143310546875,796.308349609375,796.7323608398438,800.3519287109375,803.8331909179688,809.04052734375,819.8101196289062,821.121826171875,820.30322265625,825.757080078125,838.2820434570312,853.0853271484375,853.89404296875,855.353759765625,871.162841796875,866.35009765625,872.8197021484375,879.1809692382812,873.786376953125,871.705322265625,877.8494873046875,892.1497802734375,888.845947265625,896.5187377929688,892.9091796875,901.7754516601562,894.220947265625,885.7294921875,901.9725952148438,905.3554077148438,919.6557006835938,926.8353881835938,921.2730712890625,935.336669921875,937.3682861328125,928.6303100585938,893.1163330078125,837.2071533203125,845.6590576171875,854.0419921875,866.1922607421875,848.035888671875,809.8787841796875,793.5369262695312,796.6633911132812,779.3255615234375,793.1919555664062,820.9737548828125,793.3793334960938,764.58154296875,782.254638671875,761.5044555664062,833.6665649414062,879.39794921875,872.1984252929688,895.5423583984375,918.846923828125,920.0321044921875,910.689208984375,910.3832397460938,938.1940307617188,940.1692504882812,942.3419189453125,940.9297485351562,938.7471313476562,942.6481323242188,937.1768188476562,928.5452270507812,948.1195068359375,944.6728515625,934.5795288085938,901.4354858398438,891.5199584960938,897.0111083984375,890.0780639648438,909.474609375,923.429443359375,912.2596435546875,912.0916748046875,894.9469604492188,893.751953125,903.697021484375,910.067138671875,907.1339111328125,912.970703125,913.09912109375,898.0480346679688,866.9088134765625,874.9578247070312,873.5159301757812,880.0242309570312,874.5726318359375,876.1627197265625,887.2633666992188,902.3933715820312,908.3387451171875,899.4010620117188,920.506103515625,917.98779296875,901.9983520507812,905.0599975585938,905.7512817382812,906.5907592773438,894.8975830078125,897.8800659179688,892.05322265625,880.2711181640625,881.6340942382812,884.4882202148438,892.3792114257812,836.3326416015625,819.4544067382812,808.7784423828125,796.1470947265625,796.0679931640625,766.755859375,787.5647583007812,821.2321166992188,822.1209716796875,808.7092895507812,801.7467651367188,776.4838256835938,738.1705932617188,719.3749389648438,721.877685546875,745.3029174804688,741.8504028320312,739.9610595703125,746.8758544921875,780.8265991210938,779.708740234375,786.7916870117188,791.1937255859375,804.5782470703125,820.9105834960938,816.7359619140625,817.8142700195312,794.9332275390625,790.9761962890625,787.4644775390625,773.9315795898438,780.6287231445312,770.61767578125,770.2416381835938,756.4813232421875,749.3884887695312,759.49853515625,787.7117309570312,787.1082763671875,785.5947875976562,774.7427368164062,765.5132446289062,763.6929321289062,769.6976318359375,773.5654907226562,756.8671875,764.9690551757812,778.7490844726562,791.2927856445312,788.8988037109375,736.8944091796875,738.7047729492188,749.4479370117188,717.910888671875,734.3618774414062,745.8668212890625,758.35107421875,776.9586181640625,799.4737548828125,796.3280029296875,795.4277954101562,814.3717041015625,802.3524169921875,801.70947265625,817.1810913085938,833.1177978515625,861.00439453125,868.8590087890625,859.5304565429688,855.6921997070312,863.5763549804688,862.4783935546875,836.6246948242188,849.4376220703125,859.1984252929688,865.2134399414062,865.7684326171875,873.41845703125,893.6337280273438,906.72412109375,896.9631958007812,912.293212890625,921.30078125,902.809814453125,921.30078125,904.4944458007812,861.70556640625,822.2461547851562,816.5977172851562,814.4176025390625,794.390625,806.1134643554688,817.2913208007812,815.0617065429688,829.430419921875,834.9401245117188,829.9853515625,857.06787109375,844.6314697265625,819.2732543945312,814.2293090820312,815.0617065429688,818.430908203125,797.9381713867188,810.810546875,781.9443359375,731.525146484375,717.1762084960938,719.6635131835938,746.884765625,714.3817138671875,725.777587890625,747.5189819335938,750.3233032226562,728.2451171875,832.3538208007812,810.6124267578125,820.0462036132812,821.9091796875,851.9446411132812,876.5300903320312,869.3456420898438,877.18408203125,890.8095703125,786.908935546875,816.1616821289062,814.021240234375,768.1008911132812,769.6863403320312,744.645263671875,727.9180908203125,748.7279052734375,739.3040161132812,709.0802001953125,726.6497192382812,752.0698852539062,749.8058471679688,741.7627563476562,719.857666015625,710.1762084960938,708.6967163085938,720.1257934570312,714.3367919921875,717.4944458007812,732.4883422851562,741.8719482421875,745.50634765625,760.4605712890625,760.3016357421875,764.4721069335938,768.2752075195312,801.52001953125,802.9299926757812,806.3260498046875,813.6045532226562,801.9073486328125,785.68212890625,779.5157470703125,757.3722534179688,765.226806640625,772.614501953125,786.734619140625,789.5347900390625,770.0030517578125,774.0543823242188,770.4498901367188,773.8060913085938,775.1863403320312,767.4410400390625,772.1974487304688,781.3923950195312,785.0962524414062,787.4395751953125,793.7252197265625,766.3290405273438,784.2521362304688,756.1510009765625,766.289306640625,756.826171875,770.9860229492188,793.2783813476562,799.7723388671875,806.9813842773438,802.4335327148438,757.5908203125,754.7409057617188,734.8715209960938,756.9751586914062,763.5982666015625,760.5697631835938,741.1272583007812,636.3583374023438,621.2552490234375,630.7579956054688,634.9384155273438,655.8505249023438,679.622314453125,697.8336791992188,694.6690673828125,699.80419921875,702.0233154296875,706.382080078125,708.2330322265625,691.9623413085938,732.4652099609375,730.6141357421875,728.4149169921875,729.0319213867188,731.629150390625,734.2564086914062,739.3118286132812,723.6878662109375,735.0625,746.9745483398438,750.965087890625,752.6171264648438,751.7313842773438,744.5662841796875,761.0062866210938,756.4484252929688,759.23486328125,748.347900390625,751.2935791015625,743.3621215820312,738.2569580078125,711.1290893554688,721.03076171875,722.9912719726562,759.3045043945312,821.4221801757812,815.879150390625,835.80224609375,840.9570922851562,839.5440063476562,841.6238403320312,851.2072143554688,829.453125,815.4314575195312,808.41552734375,822.5667114257812,815.4114379882812,798.941650390625,805.0419921875,795.6973876953125,808.4951171875,817.0634155273438,821.4520263671875,822.4073486328125,816.1279296875,809.58984375,840.4097900390625,858.6808471679688,892.1878662109375,902.4677734375,921.3259887695312,932.899658203125,919.8930053710938,961.958251953125,983.831787109375,1012.8505859375,1017.9158935546875,1021.8126831054688,1018.2448120117188,1026.5665283203125,1046.0504150390625,1039.76171875,1056.1162109375,1066.5408935546875,1106.186279296875,1100.605224609375,1071.8328857421875,1054.3123779296875,1042.582275390625,1030.064697265625,1011.0591430664062,1006.893310546875,994.21630859375,978.8982543945312,990.2796630859375,1005.9664306640625,1024.03515625,1058.5977783203125,1050.724609375,1038.266845703125,1053.3057861328125,1067.8165283203125,1072.8394775390625,1068.015869140625,1073.3377685546875,1074.105224609375,1075.081787109375,1076.0985107421875,1071.045654296875,1076.706298828125,1037.9876708984375,1060.441650390625,1104.3426513671875,1081.52001953125,1059.96337890625,1077.3441162109375,1073.5469970703125,1069.660400390625,1029.4765625,1034.8883056640625,1037.7685546875,1074.87255859375,1083.70263671875,1060.6907958984375,1059.156005859375,1035.99462890625,1020.337646484375,1020.676513671875,1033.642578125,1040.5989990234375,1000.0664672851562,1103.3758544921875,1017.3876953125,1054.6014404296875,1041.1370849609375,1021.5336303710938,1011.7767333984375,1034.7587890625,1038.2127685546875,1034.2696533203125,1018.8062133789062,1021.4616088867188,1007.7852172851562,1056.740966796875,1040.359130859375,1027.06201171875,1020.2637329101562,1050.18212890625,1016.2206420898438,1005.9982299804688,1001.8453979492188,981.5703125,988.628173828125,1006.6571655273438,999.6292114257812,998.121826171875,975.5706176757812,983.38720703125,987.4202270507812,928.751220703125,916.4723510742188,915.92333984375,905.1419067382812,908.9852294921875,901.4682006835938,914.7353515625,895.4585571289062,876.7307739257812,885.1063842773438,918.189453125,952.8796997070312,933.9722290039062,925.4668579101562,929.489990234375,951.6618041992188,953.5485229492188,937.8555297851562,927.9525756835938,920.9147338867188,903.4747924804688,902.4365234375,925.4369506835938,918.3192138671875,901.4682006835938,919.8964233398438,916.0730590820312,882.4409790039062,866.7779541015625,872.498046875,849.7472534179688,932.993896484375,961.674560546875,966.2666625976562,987.170654296875,985.353759765625,973.2846069335938,946.8201293945312,965.3282470703125,988.1689453125,1014.0044555664062,1004.9700317382812,1004.9199829101562,988.0900268554688,1021.4099731445312,1018.8699951171875,1041.6500244140625,1065.0,1064.739990234375,1082.9200439453125,1126.800048828125,1105.0,1082.199951171875,1064.1500244140625,1078.780029296875,1125.27001953125,1131.4200439453125,1149.1500244140625,1144.6800537109375,1136.3699951171875,1160.949951171875,1133.0,1129.3499755859375,1122.5,1112.0,1098.5699462890625,1102.0799560546875,1107.0799560546875,1117.260009765625,1127.68994140625,1208.1199951171875,1229.9300537109375,1199.4300537109375,1191.739990234375,1213.9100341796875,1200.06005859375,1235.56005859375,1215.8299560546875,1216.949951171875,1188.5799560546875]}]}}],"error":null}}